Southern Copper Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	80.500	80.500	80.000	80.000	80.000	3,722
2023-08-15	80.080	80.080	80.080	80.080	80.080	202
2023-08-14	81.050	81.920	81.050	81.700	81.700	1,225
2023-08-08	82.850	83.880	82.850	83.800	83.800	508
2023-08-07	83.950	84.000	83.800	83.800	83.800	325
2023-08-03	83.190	84.080	83.190	83.450	83.450	1,440
2023-08-02	83.000	83.000	82.000	82.110	82.110	2,882
2023-08-01	85.410	86.490	84.650	84.980	84.980	2,657
2023-07-31	85.810	87.110	85.810	87.000	87.000	5,141
2023-07-27	84.700	85.500	84.000	84.000	84.000	2,793
2023-07-26	84.440	84.500	83.700	83.700	83.700	3,891
2023-07-25	80.000	84.300	80.000	84.200	84.200	6,298
2023-07-24	78.500	79.000	78.500	79.000	79.000	1,101
2023-07-21	78.420	78.500	78.420	78.500	78.500	1,185
2023-07-20	78.300	78.300	78.100	78.300	78.300	5,210
2023-07-18	76.000	77.000	76.000	77.000	77.000	309
2023-07-14	77.500	77.500	77.000	77.100	77.100	2,897
2023-07-13	75.500	77.900	75.500	77.800	77.800	11,944
2023-07-12	73.010	73.350	73.000	73.000	73.000	1,750
2023-07-11	70.500	70.500	70.500	70.500	70.500	50
2023-07-10	70.750	70.750	70.750	70.750	70.750	300
2023-07-07	69.000	69.000	69.000	69.000	69.000	30
2023-07-06	68.990	69.000	67.990	68.970	68.970	10,867
2023-07-05	72.710	72.710	71.000	71.000	71.000	165
2023-07-03	72.710	72.710	72.710	72.710	72.710	67
2023-06-28	73.500	73.500	73.500	73.500	73.500	32
2023-06-27	72.640	73.500	72.640	73.500	73.500	425
2023-06-26	71.390	71.390	71.390	71.390	71.390	2
2023-06-23	70.600	71.390	70.600	71.390	71.390	1,752
2023-06-22	73.580	73.600	73.580	73.600	73.600	472
2023-06-21	73.000	73.000	73.000	73.000	73.000	50
2023-06-20	74.440	74.440	74.440	74.440	74.440	238
2023-06-19	74.150	74.150	74.150	74.150	74.150	29
2023-06-16	73.760	74.160	73.700	74.150	74.150	9,921
2023-06-15	73.000	73.000	73.000	73.000	73.000	50
2023-06-14	73.350	74.000	73.000	73.370	73.370	25,423
2023-06-13	72.100	73.450	72.100	73.450	73.450	993
2023-06-12	67.000	70.510	67.000	70.500	70.500	1,976
2023-06-09	72.000	72.000	71.120	71.120	71.120	5,295
2023-06-08	71.210	71.210	71.210	71.210	71.210	1
2023-06-07	71.500	71.500	71.210	71.210	71.210	223
2023-06-06	71.250	71.250	71.030	71.110	71.110	358
2023-06-05	71.000	71.000	71.000	71.000	71.000	300
2023-06-02	71.130	71.130	71.050	71.050	71.050	268
2023-06-01	65.680	65.680	65.680	65.680	65.680	1
2023-05-31	65.670	65.680	65.670	65.680	65.680	398
2023-05-30	67.400	67.400	66.910	66.910	66.910	143
2023-05-29	66.900	74.500	66.900	66.900	66.900	5
2023-05-26	66.900	66.900	66.900	66.900	66.900	13,762
2023-05-25	65.680	65.700	65.670	65.700	65.700	594
2023-05-24	65.610	65.610	65.000	65.000	65.000	1,816
2023-05-23	67.860	68.000	66.700	66.700	66.700	5,899
2023-05-22	69.290	69.750	69.290	69.400	69.400	853
2023-05-19	69.200	69.220	69.200	69.210	69.210	1,126
2023-05-18	68.660	68.870	68.600	68.870	68.870	897
2023-05-17	70.600	70.680	70.600	70.680	70.680	220
2023-05-16	72.150	80.000	69.250	72.150	72.150	17
2023-05-15	72.150	72.150	72.150	72.150	72.150	240
2023-05-12	69.620	69.620	69.300	69.300	69.300	3,810
2023-05-11	70.800	71.750	69.830	69.830	69.830	7,216

← NewerPage 13 of 20 · 1,143 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.